Halfords Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 164.00 | 167.20 | 163.60 | 165.00 | 151.30 | 592,915 |
| 2025-05-16 | 164.60 | 167.60 | 162.60 | 165.60 | 151.85 | 535,165 |
| 2025-05-15 | 163.20 | 164.80 | 162.60 | 163.20 | 149.64 | 478,496 |
| 2025-05-14 | 161.00 | 166.40 | 161.00 | 163.80 | 150.19 | 1,404,557 |
| 2025-05-13 | 159.60 | 163.80 | 159.40 | 163.20 | 149.64 | 165,628 |
| 2025-05-12 | 162.80 | 163.60 | 159.20 | 160.20 | 146.89 | 186,450 |
| 2025-05-09 | 161.80 | 163.40 | 160.40 | 160.80 | 147.44 | 329,365 |
| 2025-05-08 | 160.00 | 161.60 | 155.80 | 160.40 | 147.08 | 221,149 |
| 2025-05-07 | 155.60 | 159.20 | 155.60 | 157.60 | 144.51 | 217,955 |
| 2025-05-06 | 158.40 | 161.40 | 154.80 | 158.60 | 145.43 | 388,722 |
| 2025-05-02 | 155.40 | 158.80 | 153.60 | 158.00 | 144.88 | 438,056 |
| 2025-05-01 | 152.00 | 155.80 | 152.00 | 155.40 | 142.49 | 270,565 |
| 2025-04-30 | 155.20 | 156.40 | 152.20 | 154.60 | 141.76 | 547,974 |
| 2025-04-29 | 156.20 | 156.20 | 152.40 | 152.80 | 140.11 | 255,489 |
| 2025-04-28 | 152.40 | 156.40 | 150.60 | 154.60 | 141.76 | 844,096 |
| 2025-04-25 | 153.20 | 153.20 | 149.20 | 151.00 | 138.46 | 632,048 |
| 2025-04-24 | 144.00 | 153.20 | 144.00 | 149.60 | 137.17 | 1,006,986 |
| 2025-04-23 | 143.40 | 146.20 | 141.60 | 145.40 | 133.32 | 835,467 |
| 2025-04-22 | 141.80 | 146.00 | 140.60 | 141.80 | 130.02 | 554,972 |
| 2025-04-17 | 140.00 | 143.80 | 138.60 | 142.00 | 130.21 | 2,374,997 |
| 2025-04-16 | 135.80 | 141.00 | 135.00 | 139.40 | 127.82 | 2,427,403 |
| 2025-04-15 | 129.80 | 142.50 | 128.00 | 137.80 | 126.35 | 2,916,047 |
| 2025-04-14 | 120.00 | 125.20 | 120.00 | 124.20 | 113.88 | 357,929 |
| 2025-04-11 | 120.60 | 123.00 | 118.90 | 122.20 | 112.05 | 348,624 |
| 2025-04-10 | 118.40 | 123.60 | 118.40 | 119.60 | 109.67 | 589,316 |
| 2025-04-09 | 116.00 | 116.80 | 113.40 | 116.20 | 106.55 | 497,103 |
| 2025-04-08 | 116.40 | 119.20 | 116.00 | 118.80 | 108.93 | 473,151 |
| 2025-04-07 | 116.60 | 122.60 | 112.60 | 117.40 | 107.65 | 824,316 |
| 2025-04-04 | 122.20 | 123.20 | 116.00 | 118.60 | 108.75 | 716,364 |
| 2025-04-03 | 125.60 | 129.40 | 122.00 | 123.40 | 113.15 | 246,418 |
| 2025-04-02 | 127.00 | 128.60 | 126.20 | 128.60 | 117.92 | 219,636 |
| 2025-04-01 | 128.00 | 129.00 | 127.37 | 127.40 | 116.82 | 220,662 |
| 2025-03-31 | 128.60 | 129.40 | 126.60 | 128.00 | 117.37 | 464,383 |
| 2025-03-28 | 129.00 | 132.45 | 128.80 | 129.80 | 119.02 | 382,519 |
| 2025-03-27 | 128.00 | 129.60 | 126.28 | 129.40 | 118.65 | 332,184 |
| 2025-03-26 | 129.00 | 130.00 | 128.20 | 128.60 | 117.92 | 281,210 |
| 2025-03-25 | 129.20 | 131.00 | 128.20 | 129.00 | 118.29 | 366,529 |
| 2025-03-24 | 124.00 | 129.60 | 123.88 | 129.20 | 118.47 | 765,856 |
| 2025-03-21 | 121.60 | 124.00 | 119.80 | 124.00 | 113.70 | 9,408,453 |
| 2025-03-20 | 124.00 | 124.80 | 122.40 | 123.00 | 112.78 | 355,295 |
| 2025-03-19 | 124.40 | 124.40 | 121.00 | 124.00 | 113.70 | 336,175 |
| 2025-03-18 | 122.00 | 124.40 | 121.00 | 121.80 | 111.68 | 1,098,530 |
| 2025-03-17 | 118.80 | 122.80 | 118.80 | 121.80 | 111.68 | 456,600 |
| 2025-03-14 | 115.60 | 121.40 | 115.60 | 120.00 | 110.03 | 330,814 |
| 2025-03-13 | 118.00 | 118.40 | 116.00 | 117.40 | 107.65 | 837,886 |
| 2025-03-12 | 118.00 | 120.00 | 118.00 | 118.60 | 108.75 | 351,485 |
| 2025-03-11 | 120.00 | 122.40 | 118.10 | 118.40 | 108.57 | 836,448 |
| 2025-03-10 | 122.00 | 123.10 | 120.00 | 121.00 | 110.95 | 899,930 |
| 2025-03-07 | 120.40 | 122.10 | 120.00 | 121.40 | 111.32 | 438,916 |
| 2025-03-06 | 122.00 | 124.20 | 122.00 | 122.20 | 112.05 | 325,845 |
| 2025-03-05 | 120.40 | 124.00 | 120.40 | 122.00 | 111.87 | 440,843 |
| 2025-03-04 | 122.00 | 124.40 | 120.80 | 121.20 | 111.13 | 660,286 |
| 2025-03-03 | 124.20 | 125.20 | 122.20 | 124.20 | 113.88 | 489,637 |
| 2025-02-28 | 123.00 | 125.80 | 121.60 | 121.80 | 111.68 | 10,262,320 |
| 2025-02-27 | 126.00 | 128.00 | 123.40 | 124.20 | 113.88 | 807,832 |
| 2025-02-26 | 130.00 | 132.40 | 126.20 | 126.40 | 115.90 | 1,453,302 |
| 2025-02-25 | 137.00 | 139.00 | 130.40 | 131.00 | 120.12 | 1,036,243 |
| 2025-02-24 | 138.80 | 141.60 | 137.40 | 138.60 | 127.09 | 392,595 |
| 2025-02-21 | 138.00 | 143.20 | 138.00 | 140.60 | 128.92 | 785,479 |
| 2025-02-20 | 139.00 | 141.00 | 137.40 | 140.20 | 128.56 | 233,749 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0600 GBP |
| 2025-12-11 | 0.0300 GBP |
| 2025-08-07 | 0.0580 GBP |
| 2024-12-12 | 0.0300 GBP |
| 2024-08-08 | 0.0500 GBP |
| 2023-12-14 | 0.0300 GBP |
| 2023-08-10 | 0.0700 GBP |
| 2022-12-15 | 0.0300 GBP |
| 2022-08-11 | 0.0600 GBP |
| 2021-12-09 | 0.0300 GBP |
| 2021-08-12 | 0.0500 GBP |
| 2019-12-05 | 0.0618 GBP |
| 2019-07-25 | 0.1239 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.